Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mindset Pharma Inc (CSE: MSET )

0.7400 UNCHANGED
Last Price Updated: 12:33 PM EDT, Oct 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.7900 0.7900 0.7900 0 +0.11(+16.18%)
Jul 29, 2021 0.6100 0.7000 0.5900 0.6800 570,147 +0.07(+11.48%)
Jul 28, 2021 0.5800 0.6200 0.5600 0.6100 1,099,834 +0.03(+5.17%)
Jul 27, 2021 0.5500 0.5800 0.5400 0.5800 483,666 +0.03(+5.45%)
Jul 26, 2021 0.5500 0.5800 0.5200 0.5500 1,079,708 +0.00(+0.00%)
Jul 23, 2021 0.5400 0.5700 0.5200 0.5500 998,446 -0.02(-3.51%)
Jul 22, 2021 0.5000 0.5800 0.4900 0.5700 912,147 +0.06(+11.76%)
Jul 21, 2021 0.4250 0.5100 0.4250 0.5100 558,046 +0.07(+15.91%)
Jul 20, 2021 0.4300 0.4400 0.4250 0.4400 9,000 +0.01(+2.33%)
Jul 19, 2021 0.4650 0.4650 0.4100 0.4300 105,108 -0.04(-7.53%)
Jul 16, 2021 0.4400 0.4900 0.4300 0.4650 457,250 +0.02(+4.49%)
Jul 15, 2021 0.4600 0.4800 0.4450 0.4450 171,881 -0.02(-5.32%)
Jul 14, 2021 0.4950 0.4950 0.4700 0.4700 56,400 -0.01(-2.08%)
Jul 13, 2021 0.4800 0.5000 0.4800 0.4800 173,400 -0.02(-4.00%)
Jul 12, 2021 0.4600 0.5000 0.4600 0.5000 125,297 +0.03(+7.53%)
Jul 09, 2021 0.4500 0.4700 0.4450 0.4650 32,560 +0.02(+3.33%)
Jul 08, 2021 0.4600 0.4600 0.4350 0.4500 52,100 -0.02(-4.26%)
Jul 07, 2021 0.4750 0.4750 0.4150 0.4700 136,165 +0.00(+0.00%)
Jul 06, 2021 0.4650 0.4700 0.4600 0.4700 29,668 +0.01(+2.17%)
Jul 05, 2021 0.4800 0.4800 0.4500 0.4600 15,430 +0.00(+0.00%)
Jul 02, 2021 0.4600 0.4700 0.4550 0.4600 43,616 +0.01(+2.22%)
Jun 30, 2021 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Jun 29, 2021 0.4250 0.4750 0.4250 0.4600 65,880 +0.02(+4.55%)
Jun 28, 2021 0.5000 0.5000 0.4400 0.4400 110,673 -0.03(-6.38%)
Jun 25, 2021 0.4550 0.4800 0.4400 0.4700 47,575 +0.01(+2.17%)
Jun 24, 2021 0.4500 0.4750 0.4300 0.4600 20,765 +0.01(+2.22%)
Jun 23, 2021 0.4600 0.4750 0.4500 0.4500 51,805 -0.04(-8.16%)
Jun 22, 2021 0.4900 0.5000 0.4600 0.4900 131,900 -0.03(-5.77%)
Jun 21, 2021 0.5000 0.5200 0.4750 0.5200 136,920 +0.01(+1.96%)
Jun 18, 2021 0.4750 0.5300 0.4600 0.5100 132,531 +0.01(+2.00%)
Jun 17, 2021 0.5100 0.5400 0.4750 0.5000 125,433 +0.01(+1.01%)
Jun 16, 2021 0.4600 0.5300 0.4600 0.4950 132,816 +0.02(+4.21%)
Jun 15, 2021 0.4500 0.4800 0.4350 0.4750 61,226 +0.01(+3.26%)
Jun 14, 2021 0.4900 0.4900 0.4550 0.4600 62,467 +0.00(+0.00%)
Jun 11, 2021 0.4900 0.4950 0.4600 0.4600 52,389 -0.02(-4.17%)
Jun 10, 2021 0.4950 0.4950 0.4250 0.4800 88,985 -0.02(-3.03%)
Jun 09, 2021 0.4900 0.5000 0.4500 0.4950 60,120 +0.01(+2.06%)
Jun 08, 2021 0.5400 0.5400 0.4850 0.4850 192,995 -0.08(-13.39%)
Jun 07, 2021 0.5700 0.6100 0.5500 0.5600 796,659 +0.02(+3.70%)
Jun 04, 2021 0.5000 0.5500 0.5000 0.5400 494,555 +0.06(+12.50%)
Jun 03, 2021 0.4300 0.4850 0.4300 0.4800 486,665 +0.08(+21.52%)
Jun 02, 2021 0.3850 0.3950 0.3250 0.3950 239,742 +0.01(+2.60%)
Jun 01, 2021 0.3900 0.3900 0.3650 0.3850 113,480 +0.01(+2.67%)
May 31, 2021 0.3950 0.3950 0.3650 0.3750 55,775 -0.01(-1.32%)
May 28, 2021 0.3950 0.4100 0.3750 0.3800 68,518 -0.02(-5.00%)
May 27, 2021 0.4300 0.4300 0.4000 0.4000 76,150 +0.00(+0.00%)
May 26, 2021 0.3650 0.4450 0.3350 0.4000 157,775 +0.04(+11.11%)
May 25, 2021 0.4000 0.4030 0.3600 0.3600 100,229 -0.03(-7.69%)
May 21, 2021 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
May 20, 2021 0.3850 0.4300 0.3650 0.4100 356,200 +0.02(+6.49%)
May 19, 2021 0.3850 0.4000 0.3550 0.3850 243,132 -0.02(-3.75%)
May 18, 2021 0.4100 0.4100 0.3800 0.4000 55,355 +0.02(+5.26%)
May 17, 2021 0.4000 0.4250 0.3750 0.3800 108,063 -0.03(-8.43%)
May 14, 2021 0.3800 0.4300 0.3650 0.4150 171,655 +0.04(+12.16%)
May 13, 2021 0.4000 0.4100 0.3700 0.3700 254,600 -0.03(-7.50%)
May 12, 2021 0.4100 0.4150 0.4000 0.4000 73,100 +0.00(+0.00%)
May 11, 2021 0.4800 0.4800 0.4000 0.4000 211,545 -0.06(-13.04%)
May 10, 2021 0.4050 0.5000 0.4050 0.4600 535,555 +0.06(+15.00%)
May 07, 2021 0.4400 0.4500 0.4000 0.4000 303,147 -0.02(-5.88%)
May 06, 2021 0.4500 0.4650 0.4250 0.4250 131,038 -0.03(-5.56%)
May 05, 2021 0.4800 0.4800 0.4450 0.4500 108,973 -0.01(-2.17%)
May 04, 2021 0.4750 0.4950 0.4600 0.4600 49,218 -0.01(-3.16%)
May 03, 2021 0.5100 0.5500 0.4750 0.4750 115,040 -0.02(-4.04%)
Apr 30, 2021 0.5200 0.5200 0.4900 0.4950 150,700 -0.03(-4.81%)
Apr 29, 2021 0.5300 0.5500 0.5200 0.5200 127,903 -0.03(-5.45%)
Apr 28, 2021 0.5600 0.5800 0.5500 0.5500 383,433 +0.01(+1.85%)
Apr 27, 2021 0.6300 0.6300 0.5100 0.5400 165,886 -0.02(-3.57%)
Apr 26, 2021 0.6000 0.6400 0.5300 0.5600 434,125 -0.08(-12.50%)
Apr 23, 2021 0.5100 0.6400 0.4900 0.6400 825,600 +0.17(+37.63%)
Apr 22, 2021 0.4850 0.5100 0.4650 0.4650 283,651 -0.00(-1.06%)
Apr 21, 2021 0.5200 0.5200 0.4500 0.4700 351,985 -0.04(-7.84%)
Apr 20, 2021 0.4750 0.5400 0.4300 0.5100 918,650 +0.05(+10.87%)
Apr 19, 2021 0.4900 0.5000 0.4400 0.4600 1,320,167 +0.05(+10.84%)
Apr 16, 2021 0.4700 0.4800 0.4100 0.4150 549,600 -0.04(-8.79%)
Apr 15, 2021 0.4700 0.5000 0.4400 0.4550 1,105,617 -0.03(-7.14%)
Apr 14, 2021 0.6000 0.6000 0.4800 0.4900 322,825 -0.06(-10.91%)
Apr 13, 2021 0.6500 0.6500 0.5500 0.5500 274,815 -0.08(-12.70%)
Apr 12, 2021 0.6800 0.6900 0.6200 0.6300 657,373 -0.04(-5.97%)
Apr 09, 2021 0.6300 0.6700 0.6300 0.6700 89,700 +0.07(+11.67%)
Apr 08, 2021 0.5900 0.6300 0.5500 0.6000 226,896 +0.01(+1.69%)
Apr 07, 2021 0.6100 0.6400 0.5900 0.5900 678,964 +0.01(+1.72%)
Apr 06, 2021 0.6000 0.6000 0.5700 0.5800 227,150 -0.01(-1.69%)
Apr 05, 2021 0.6400 0.6400 0.5900 0.5900 157,961 -0.05(-7.81%)
Apr 01, 2021 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Mar 31, 2021 0.6600 0.6700 0.6100 0.6600 312,085 +0.01(+1.54%)
Mar 30, 2021 0.5800 0.6500 0.5700 0.6500 279,775 +0.06(+10.17%)
Mar 29, 2021 0.6500 0.6500 0.5900 0.5900 258,275 -0.02(-3.28%)
Mar 26, 2021 0.6600 0.6600 0.6000 0.6100 211,000 -0.02(-3.17%)
Mar 25, 2021 0.6100 0.6800 0.6100 0.6300 210,355 +0.04(+6.78%)
Mar 24, 2021 0.6700 0.8500 0.5800 0.5900 497,074 -0.07(-10.61%)
Mar 23, 2021 0.7200 0.7200 0.6500 0.6600 714,522 -0.07(-9.59%)
Mar 22, 2021 0.7500 0.7500 0.7200 0.7300 320,517 -0.12(-14.12%)
Mar 19, 2021 0.9500 0.9500 0.7900 0.8500 279,700 -0.10(-10.53%)
Mar 18, 2021 1.010 1.010 0.9000 0.9500 85,369 +0.00(+0.00%)
Mar 17, 2021 1.000 1.020 0.9300 0.9500 84,160 +0.00(+0.00%)
Mar 16, 2021 0.9900 0.9900 0.9100 0.9500 157,370 +0.05(+5.56%)
Mar 15, 2021 1.070 1.070 0.9000 0.9000 332,128 -0.12(-11.76%)
Mar 12, 2021 1.000 1.030 0.8600 1.020 157,400 +0.01(+0.99%)
Mar 11, 2021 1.010 1.020 0.8700 1.010 195,665 +0.01(+1.00%)
Mar 10, 2021 1.080 1.080 0.9600 1.000 146,285 -0.04(-3.85%)
Mar 09, 2021 1.050 1.060 0.9800 1.040 217,048 +0.02(+1.96%)
Mar 08, 2021 1.010 1.110 0.9000 1.020 257,650 +0.05(+5.15%)
Mar 05, 2021 0.9400 0.9800 0.6700 0.9700 285,500 +0.10(+11.49%)
Mar 04, 2021 1.000 1.000 0.8500 0.8700 183,023 -0.08(-8.42%)
Mar 03, 2021 1.170 1.170 0.9100 0.9500 157,793 -0.17(-15.18%)
Mar 02, 2021 1.190 1.190 1.060 1.120 176,710 +0.00(+0.00%)
Mar 01, 2021 1.250 1.250 1.120 1.120 99,350 -0.05(-4.27%)
Feb 26, 2021 1.200 1.250 1.090 1.170 247,600 +0.00(+0.00%)
Feb 25, 2021 1.210 1.290 1.130 1.170 175,200 -0.08(-6.40%)
Feb 24, 2021 1.220 1.320 1.040 1.250 799,192 +0.09(+7.76%)
Feb 23, 2021 1.340 1.350 1.150 1.160 446,223 -0.13(-10.08%)
Feb 22, 2021 1.450 1.450 1.290 1.290 363,725 -0.21(-14.00%)
Feb 19, 2021 1.520 1.550 1.350 1.500 1,194,700 +0.12(+8.70%)
Feb 18, 2021 1.320 1.450 1.290 1.380 1,010,460 +0.08(+6.15%)
Feb 17, 2021 1.250 1.310 1.160 1.300 670,360 +0.17(+15.04%)
Feb 16, 2021 1.180 1.200 1.080 1.130 65,054 -0.04(-3.42%)
Feb 12, 2021 1.170 1.170 1.170 0 +0.09(+8.33%)
Feb 11, 2021 1.180 1.180 1.000 1.080 451,118 -0.10(-8.47%)
Feb 10, 2021 1.200 1.300 1.050 1.180 1,035,757 -0.02(-1.67%)
Feb 09, 2021 1.310 1.310 1.050 1.200 584,371 -0.10(-7.69%)
Feb 08, 2021 1.400 1.480 1.250 1.300 608,875 +0.05(+4.00%)
Feb 05, 2021 1.180 1.250 1.150 1.250 446,700 +0.22(+21.36%)
Feb 04, 2021 1.000 1.030 0.9800 1.030 187,054 +0.03(+3.00%)
Feb 03, 2021 0.8600 1.010 0.8400 1.000 88,046 +0.14(+16.28%)
Feb 02, 2021 0.8800 0.8900 0.8400 0.8600 96,750 +0.06(+7.50%)
Feb 01, 2021 0.8800 0.8900 0.8000 0.8000 45,890 -0.09(-10.11%)
Jan 29, 2021 0.9000 0.9000 0.8100 0.8900 78,100 +0.02(+2.30%)
Jan 28, 2021 0.9200 0.9200 0.8700 0.8700 52,545 -0.03(-3.33%)
Jan 27, 2021 0.8900 0.9000 0.8500 0.9000 55,143 -0.05(-5.26%)
Jan 26, 2021 0.8900 0.9500 0.8800 0.9500 173,500 +0.03(+3.26%)
Jan 25, 2021 0.9200 0.9500 0.9000 0.9200 58,445 +0.03(+3.37%)
Jan 22, 2021 0.9000 0.9500 0.8500 0.8900 186,900 -0.01(-1.11%)
Jan 21, 2021 0.8100 0.9000 0.8000 0.9000 93,826 +0.05(+5.88%)
Jan 20, 2021 0.8800 0.8800 0.8000 0.8500 113,400 -0.04(-4.49%)
Jan 19, 2021 0.8600 0.8900 0.7700 0.8900 79,700 +0.01(+1.14%)
Jan 18, 2021 0.8200 0.9000 0.8100 0.8800 57,538 +0.03(+3.53%)
Jan 15, 2021 0.9000 0.9000 0.8300 0.8500 60,300 -0.05(-5.56%)
Jan 14, 2021 0.8900 0.9000 0.8500 0.9000 57,650 +0.05(+5.88%)
Jan 13, 2021 0.8100 0.8700 0.7900 0.8500 170,900 +0.04(+4.94%)
Jan 12, 2021 0.8500 0.8700 0.7500 0.8100 143,952 -0.09(-10.00%)
Jan 11, 2021 0.9200 0.9300 0.8500 0.9000 109,457 -0.05(-5.26%)
Jan 08, 2021 0.9500 0.9800 0.9000 0.9500 131,800 +0.02(+2.15%)
Jan 07, 2021 0.9500 1.010 0.9300 0.9300 108,350 +0.01(+1.09%)
Jan 06, 2021 0.9500 0.9500 0.8800 0.9200 83,857 +0.00(+0.00%)
Jan 05, 2021 0.9900 0.9900 0.9200 0.9200 49,184 -0.10(-9.80%)
Jan 04, 2021 1.050 1.050 0.9000 1.020 31,053 +0.08(+8.51%)
Dec 31, 2020 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Dec 30, 2020 1.050 1.050 0.9000 0.9400 85,383 -0.08(-7.84%)
Dec 29, 2020 1.060 1.150 0.9900 1.020 156,142 -0.04(-3.77%)
Dec 24, 2020 1.060 1.060 1.060 0 +0.06(+6.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.